Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 32.33 | 32.82 | 32.33 | 32.76 | 1,384,202 | +0.35(+1.08%) |
Jan 30, 2007 | 32.36 | 32.44 | 32.29 | 32.41 | 1,528,874 | +0.09(+0.28%) |
Jan 29, 2007 | 32.25 | 32.46 | 32.22 | 32.32 | 2,297,527 | +0.08(+0.26%) |
Jan 26, 2007 | 32.43 | 32.48 | 32.14 | 32.23 | 1,344,088 | -0.16(-0.49%) |
Jan 25, 2007 | 32.85 | 32.85 | 32.35 | 32.39 | 1,114,131 | -0.52(-1.59%) |
Jan 24, 2007 | 32.86 | 32.92 | 32.76 | 32.92 | 1,174,843 | +0.12(+0.38%) |
Jan 23, 2007 | 32.76 | 32.94 | 32.69 | 32.79 | 1,809,545 | +0.12(+0.36%) |
Jan 22, 2007 | 32.94 | 32.95 | 32.63 | 32.67 | 2,594,701 | -0.21(-0.63%) |
Jan 19, 2007 | 32.82 | 32.97 | 32.79 | 32.88 | 1,182,311 | -0.01(-0.03%) |
Jan 18, 2007 | 32.78 | 32.94 | 32.75 | 32.89 | 1,219,413 | +0.18(+0.56%) |
Jan 17, 2007 | 32.76 | 32.82 | 32.67 | 32.71 | 1,009,692 | +0.00(+0.00%) |
Jan 16, 2007 | 32.53 | 32.73 | 32.53 | 32.71 | 1,071,247 | +0.12(+0.36%) |
Jan 12, 2007 | 32.44 | 32.60 | 32.39 | 32.59 | 1,040,289 | +0.09(+0.28%) |
Jan 11, 2007 | 32.13 | 32.52 | 32.10 | 32.50 | 865,743 | +0.36(+1.11%) |
Jan 10, 2007 | 31.89 | 32.16 | 31.80 | 32.14 | 1,224,472 | +0.17(+0.52%) |
Jan 09, 2007 | 31.97 | 32.01 | 31.79 | 31.98 | 1,377,215 | +0.17(+0.55%) |
Jan 08, 2007 | 31.78 | 31.84 | 31.57 | 31.80 | 3,758,462 | +0.05(+0.16%) |
Jan 05, 2007 | 32.01 | 32.01 | 31.71 | 31.75 | 1,222,545 | -0.22(-0.68%) |
Jan 04, 2007 | 31.93 | 32.07 | 31.79 | 31.97 | 1,610,063 | -0.01(-0.03%) |
Jan 03, 2007 | 32.02 | 32.23 | 31.75 | 31.98 | 2,413,048 | +0.13(+0.42%) |
Dec 29, 2006 | 31.97 | 32.11 | 31.83 | 31.84 | 800,213 | -0.17(-0.52%) |
Dec 28, 2006 | 32.05 | 32.09 | 31.96 | 32.01 | 235,498 | -0.03(-0.10%) |
Dec 27, 2006 | 31.92 | 32.05 | 31.88 | 32.04 | 368,967 | +0.21(+0.65%) |
Dec 26, 2006 | 31.71 | 31.85 | 31.63 | 31.84 | 596,275 | +0.10(+0.31%) |
Dec 22, 2006 | 31.73 | 31.84 | 31.65 | 31.74 | 720,348 | -0.02(-0.08%) |
Dec 21, 2006 | 31.97 | 32.03 | 31.75 | 31.76 | 3,387,928 | -0.14(-0.44%) |
Dec 20, 2006 | 31.86 | 32.04 | 31.86 | 31.90 | 2,145,025 | -0.01(-0.03%) |
Dec 19, 2006 | 31.75 | 31.95 | 31.65 | 31.91 | 1,286,870 | +0.02(+0.05%) |
Dec 18, 2006 | 31.92 | 32.02 | 31.84 | 31.89 | 1,990,957 | -0.02(-0.08%) |
Dec 15, 2006 | 32.06 | 32.19 | 31.89 | 31.92 | 1,166,290 | -0.25(-0.77%) |
Dec 14, 2006 | 31.88 | 32.19 | 31.79 | 32.17 | 793,708 | +0.33(+1.04%) |
Dec 13, 2006 | 31.79 | 31.89 | 31.71 | 31.84 | 2,076,965 | +0.17(+0.52%) |
Dec 12, 2006 | 31.78 | 31.79 | 31.60 | 31.67 | 1,225,315 | -0.17(-0.55%) |
Dec 11, 2006 | 31.72 | 31.88 | 31.65 | 31.84 | 752,270 | +0.12(+0.37%) |
Dec 08, 2006 | 31.71 | 31.84 | 31.58 | 31.73 | 402,214 | +0.07(+0.21%) |
Dec 07, 2006 | 31.83 | 31.92 | 31.64 | 31.66 | 720,951 | -0.15(-0.47%) |
Dec 06, 2006 | 31.79 | 31.89 | 31.78 | 31.81 | 1,196,525 | -0.02(-0.08%) |
Dec 05, 2006 | 31.54 | 31.87 | 31.54 | 31.84 | 2,309,211 | +0.27(+0.84%) |
Dec 04, 2006 | 31.32 | 31.67 | 31.22 | 31.57 | 2,161,648 | +0.33(+1.06%) |
Dec 01, 2006 | 31.15 | 31.49 | 31.01 | 31.24 | 1,738,714 | -0.04(-0.13%) |
Nov 30, 2006 | 31.21 | 31.39 | 31.03 | 31.28 | 1,663,307 | +0.03(+0.11%) |
Nov 29, 2006 | 31.24 | 31.33 | 31.13 | 31.25 | 1,194,478 | +0.22(+0.70%) |
Nov 28, 2006 | 30.92 | 31.06 | 30.83 | 31.03 | 2,169,599 | -0.02(-0.05%) |
Nov 27, 2006 | 31.47 | 31.50 | 31.02 | 31.05 | 1,759,433 | -0.46(-1.45%) |
Nov 24, 2006 | 31.62 | 31.63 | 31.42 | 31.50 | 475,815 | -0.17(-0.52%) |
Nov 22, 2006 | 31.59 | 31.72 | 31.51 | 31.67 | 2,228,142 | +0.07(+0.21%) |
Nov 21, 2006 | 31.50 | 31.62 | 31.49 | 31.60 | 1,157,978 | +0.09(+0.29%) |
Nov 20, 2006 | 31.61 | 31.67 | 31.50 | 31.51 | 6,295,101 | -0.12(-0.39%) |
Nov 17, 2006 | 31.60 | 31.64 | 31.45 | 31.64 | 5,580,776 | -0.06(-0.18%) |
Nov 16, 2006 | 31.57 | 31.74 | 31.50 | 31.70 | 1,183,757 | +0.21(+0.66%) |
Nov 15, 2006 | 31.45 | 31.59 | 31.37 | 31.49 | 1,009,211 | +0.12(+0.37%) |
Nov 14, 2006 | 31.12 | 31.39 | 30.89 | 31.37 | 1,930,125 | +0.34(+1.10%) |
Nov 13, 2006 | 30.92 | 31.20 | 30.92 | 31.03 | 2,249,584 | +0.04(+0.13%) |
Nov 10, 2006 | 30.87 | 30.99 | 30.77 | 30.99 | 946,933 | +0.10(+0.32%) |
Nov 09, 2006 | 31.04 | 31.04 | 30.83 | 30.89 | 1,324,815 | -0.10(-0.32%) |
Nov 08, 2006 | 30.80 | 31.03 | 30.69 | 30.99 | 1,019,209 | +0.15(+0.48%) |
Nov 07, 2006 | 30.76 | 30.94 | 30.68 | 30.84 | 2,549,408 | +0.08(+0.27%) |
Nov 06, 2006 | 30.57 | 30.82 | 30.41 | 30.76 | 2,143,941 | +0.37(+1.23%) |
Nov 03, 2006 | 30.66 | 30.72 | 30.24 | 30.38 | 5,050,994 | -0.23(-0.76%) |
Nov 02, 2006 | 30.47 | 30.65 | 30.38 | 30.62 | 2,350,650 | -0.03(-0.11%) |